五洲医疗(301234)股票行情
五洲医疗(301234)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 40.66 | 41.05 | 0.52 | 1.28% | 40.11 | 41.05 | 6510 | 2657.74 | 0.96% | 0.00 |
| 2026-02-03 | 39.86 | 40.53 | 0.68 | 1.71% | 39.69 | 40.68 | 5691 | 2290.98 | 0.84% | 0.00 |
| 2026-02-02 | 40.12 | 39.85 | -0.15 | -0.38% | 39.84 | 41.16 | 9352 | 3790.29 | 1.38% | 0.00 |
| 2026-01-30 | 39.09 | 40.00 | -0.38 | -0.94% | 39.09 | 40.34 | 9876 | 3928.18 | 1.45% | 0.00 |
| 2026-01-29 | 40.90 | 40.38 | -0.22 | -0.54% | 40.20 | 41.20 | 7143 | 2897.42 | 1.05% | 0.00 |
| 2026-01-28 | 40.98 | 40.60 | -0.38 | -0.93% | 40.32 | 41.09 | 6314 | 2564.97 | 0.93% | 0.00 |
| 2026-01-27 | 40.84 | 40.98 | 0.28 | 0.69% | 40.19 | 41.15 | 8142 | 3317.47 | 1.20% | 0.00 |
| 2026-01-26 | 41.48 | 40.70 | -0.62 | -1.50% | 40.10 | 41.50 | 10374 | 4220.58 | 1.53% | 0.00 |
| 2026-01-23 | 41.85 | 41.32 | -0.44 | -1.05% | 41.25 | 41.92 | 9177 | 3808.24 | 1.35% | 0.00 |
| 2026-01-22 | 41.30 | 41.76 | 0.60 | 1.46% | 41.08 | 41.92 | 11025 | 4570.22 | 1.62% | 0.00 |
| 2026-01-21 | 40.95 | 41.16 | 0.20 | 0.49% | 40.64 | 41.38 | 6234 | 2562.09 | 0.92% | 0.00 |
| 2026-01-20 | 41.70 | 40.96 | -0.74 | -1.77% | 40.71 | 41.97 | 10234 | 4219.38 | 1.51% | 0.00 |
| 2026-01-19 | 41.18 | 41.70 | 0.49 | 1.19% | 41.11 | 42.61 | 12651 | 5316.46 | 1.86% | 0.00 |
| 2026-01-16 | 41.64 | 41.21 | -0.32 | -0.77% | 41.08 | 41.64 | 10265 | 4236.87 | 1.51% | 0.00 |
| 2026-01-15 | 41.16 | 41.53 | 0.01 | 0.02% | 40.96 | 41.68 | 10644 | 4400.02 | 1.57% | 0.00 |
| 2026-01-14 | 42.32 | 41.52 | -0.68 | -1.61% | 40.85 | 42.36 | 22742 | 9492.81 | 3.34% | 0.00 |
| 2026-01-13 | 44.42 | 42.20 | -1.86 | -4.22% | 42.07 | 44.42 | 30644 | 13158.51 | 4.51% | 0.00 |
| 2026-01-12 | 47.30 | 44.06 | -3.59 | -7.53% | 43.70 | 47.45 | 42852 | 19231.23 | 6.30% | 0.00 |
| 2026-01-09 | 45.00 | 47.65 | 2.48 | 5.49% | 44.80 | 48.08 | 36696 | 17096.25 | 5.40% | 0.00 |
| 2026-01-08 | 45.27 | 45.17 | 0.20 | 0.44% | 44.53 | 45.60 | 13698 | 6185.94 | 2.01% | 0.00 |
| 2026-01-07 | 44.95 | 44.97 | -0.18 | -0.40% | 43.85 | 45.25 | 18931 | 8418.40 | 2.78% | 0.00 |
| 2026-01-06 | 44.86 | 45.15 | 1.19 | 2.71% | 43.68 | 46.16 | 32595 | 14651.56 | 4.79% | 3.00 |
| 2026-01-05 | 42.19 | 43.96 | 1.46 | 3.44% | 42.03 | 44.20 | 27893 | 12127.29 | 4.10% | 0.00 |
| 2025-12-31 | 43.19 | 42.50 | -0.62 | -1.44% | 41.72 | 44.44 | 27263 | 11766.49 | 4.01% | 0.00 |
| 2025-12-30 | 43.21 | 43.12 | 0.59 | 1.39% | 42.00 | 44.30 | 24559 | 10613.76 | 3.61% | 0.00 |
| 2025-12-29 | 41.29 | 42.53 | 1.63 | 3.99% | 40.30 | 43.98 | 25082 | 10530.22 | 3.69% | 0.00 |
| 2025-12-26 | 42.31 | 40.90 | -0.67 | -1.61% | 40.72 | 42.31 | 9871 | 4058.18 | 1.45% | 0.00 |
| 2025-12-25 | 41.65 | 41.57 | -0.01 | -0.02% | 41.13 | 42.13 | 7504 | 3120.76 | 1.10% | 0.00 |
| 2025-12-24 | 40.71 | 41.58 | 0.93 | 2.29% | 40.71 | 42.27 | 10527 | 4372.06 | 1.55% | 0.00 |
| 2025-12-23 | 41.72 | 40.65 | -0.99 | -2.38% | 40.18 | 41.95 | 11418 | 4659.52 | 1.68% | 0.00 |
| 2025-12-22 | 42.35 | 41.64 | -0.76 | -1.79% | 41.00 | 42.50 | 12385 | 5145.07 | 1.82% | 0.00 |
| 2025-12-19 | 43.09 | 42.40 | -0.31 | -0.73% | 41.77 | 43.11 | 12539 | 5331.41 | 1.84% | 0.00 |
| 2025-12-18 | 43.75 | 42.71 | -1.29 | -2.93% | 42.23 | 44.65 | 19806 | 8520.03 | 2.91% | 0.00 |
| 2025-12-17 | 43.99 | 44.00 | 0.39 | 0.89% | 42.37 | 44.99 | 24559 | 10763.66 | 3.61% | 0.00 |
| 2025-12-16 | 45.57 | 43.61 | -1.76 | -3.88% | 42.28 | 45.57 | 33033 | 14458.22 | 4.86% | 0.00 |
| 2025-12-15 | 43.26 | 45.37 | 1.93 | 4.44% | 43.13 | 45.98 | 33501 | 15085.34 | 4.93% | 0.00 |
| 2025-12-12 | 42.98 | 43.44 | 0.39 | 0.91% | 42.35 | 44.18 | 19331 | 8351.84 | 2.84% | 4.00 |
| 2025-12-11 | 42.61 | 43.05 | -0.86 | -1.96% | 42.59 | 44.50 | 31499 | 13674.92 | 4.63% | 0.00 |
| 2025-12-10 | 40.53 | 43.91 | 4.66 | 11.87% | 40.53 | 46.00 | 52126 | 22940.60 | 7.67% | 0.00 |
| 2025-12-09 | 40.47 | 39.25 | -0.51 | -1.28% | 38.74 | 40.47 | 10724 | 4213.42 | 1.58% | 0.00 |
| 2025-12-08 | 39.03 | 39.76 | 0.96 | 2.47% | 38.02 | 40.69 | 18067 | 7189.95 | 2.66% | 0.00 |
| 2025-12-05 | 36.91 | 38.80 | 1.90 | 5.15% | 36.51 | 39.20 | 13501 | 5134.81 | 1.99% | 0.00 |
| 2025-12-04 | 37.28 | 36.90 | -0.29 | -0.78% | 36.29 | 37.37 | 7844 | 2898.13 | 1.15% | 0.00 |
| 2025-12-03 | 37.86 | 37.19 | -0.49 | -1.30% | 36.92 | 37.99 | 5664 | 2112.46 | 0.83% | 0.00 |
| 2025-12-02 | 38.08 | 37.68 | -0.39 | -1.02% | 37.42 | 38.23 | 5879 | 2216.95 | 0.86% | 0.00 |
| 2025-12-01 | 37.92 | 38.07 | 0.17 | 0.45% | 37.37 | 39.15 | 11900 | 4570.24 | 1.75% | 0.00 |
| 2025-11-28 | 37.35 | 37.90 | 0.74 | 1.99% | 36.75 | 38.08 | 11727 | 4393.38 | 1.72% | 5.00 |
| 2025-11-27 | 37.18 | 37.16 | 0.12 | 0.32% | 37.00 | 37.65 | 8240 | 3077.29 | 1.21% | 0.00 |
| 2025-11-26 | 37.87 | 37.04 | -0.92 | -2.42% | 36.91 | 38.02 | 10172 | 3811.19 | 1.50% | 0.00 |
| 2025-11-25 | 36.85 | 37.96 | 1.33 | 3.63% | 36.85 | 38.25 | 13718 | 5182.43 | 2.02% | 0.00 |
| 2025-11-24 | 37.51 | 36.63 | -0.53 | -1.43% | 36.00 | 38.39 | 17030 | 6280.05 | 2.50% | 0.00 |
| 2025-11-21 | 38.57 | 37.16 | -1.67 | -4.30% | 31.06 | 39.49 | 13458 | 5123.89 | 1.98% | 0.00 |
| 2025-11-20 | 39.16 | 38.83 | -0.08 | -0.21% | 38.50 | 39.75 | 8026 | 3129.47 | 1.18% | 0.00 |
| 2025-11-19 | 39.56 | 38.91 | -0.39 | -0.99% | 38.62 | 41.00 | 13947 | 5547.30 | 2.05% | 0.00 |
| 2025-11-18 | 40.46 | 39.30 | -0.88 | -2.19% | 38.95 | 40.52 | 9135 | 3630.10 | 1.34% | 0.00 |
| 2025-11-17 | 41.03 | 40.18 | -0.72 | -1.76% | 39.32 | 41.76 | 11213 | 4490.69 | 1.65% | 0.00 |
| 2025-11-14 | 40.37 | 40.90 | -0.39 | -0.94% | 40.37 | 41.88 | 12025 | 4959.46 | 1.77% | 0.00 |
| 2025-11-13 | 40.62 | 41.29 | 1.75 | 4.43% | 39.30 | 41.78 | 17657 | 7202.19 | 2.60% | 0.00 |
| 2025-11-12 | 39.41 | 39.54 | 0.14 | 0.36% | 39.14 | 40.07 | 7099 | 2814.08 | 1.04% | 0.00 |
| 2025-11-11 | 39.51 | 39.40 | 0.03 | 0.08% | 39.08 | 40.40 | 8296 | 3280.28 | 1.22% | 0.00 |
| 2025-11-10 | 40.13 | 39.37 | -0.57 | -1.43% | 39.03 | 40.13 | 8613 | 3410.33 | 1.27% | 0.00 |
| 2025-11-07 | 40.66 | 39.94 | -0.48 | -1.19% | 39.83 | 40.66 | 8708 | 3495.55 | 1.28% | 0.00 |
| 2025-11-06 | 41.49 | 40.42 | -0.63 | -1.53% | 40.30 | 41.55 | 10085 | 4111.75 | 1.48% | 0.00 |
| 2025-11-05 | 40.69 | 41.05 | 0.56 | 1.38% | 40.43 | 41.45 | 11956 | 4901.09 | 1.76% | 0.00 |
| 2025-11-04 | 41.88 | 40.49 | -1.42 | -3.39% | 39.76 | 42.04 | 15902 | 6449.40 | 2.34% | 0.00 |
| 2025-11-03 | 41.20 | 41.91 | 0.71 | 1.72% | 40.63 | 42.40 | 15055 | 6287.62 | 2.21% | 0.00 |
| 2025-10-31 | 41.21 | 41.20 | 0.14 | 0.34% | 40.74 | 41.79 | 15674 | 6466.60 | 2.31% | 0.00 |
| 2025-10-30 | 42.21 | 41.06 | -1.19 | -2.82% | 40.80 | 42.55 | 16726 | 6958.55 | 2.46% | 0.00 |
| 2025-10-29 | 42.92 | 42.25 | -1.03 | -2.38% | 40.50 | 43.69 | 24808 | 10477.68 | 3.65% | 0.00 |
| 2025-10-28 | 42.86 | 43.28 | 0.21 | 0.49% | 42.72 | 43.70 | 7935 | 3419.78 | 1.17% | 0.00 |
| 2025-10-27 | 43.78 | 43.07 | -0.73 | -1.67% | 42.56 | 44.21 | 12893 | 5566.18 | 1.90% | 0.00 |
| 2025-10-24 | 44.32 | 43.80 | -1.29 | -2.86% | 43.50 | 46.49 | 12894 | 5756.36 | 1.90% | 0.00 |
| 2025-10-23 | 45.00 | 45.09 | -0.09 | -0.20% | 44.57 | 46.28 | 10597 | 4793.35 | 1.56% | 0.00 |
| 2025-10-22 | 43.62 | 45.18 | 1.33 | 3.03% | 43.05 | 45.89 | 12168 | 5413.03 | 1.79% | 0.00 |
| 2025-10-21 | 43.31 | 43.85 | 0.60 | 1.39% | 42.87 | 44.15 | 9677 | 4217.47 | 1.42% | 0.00 |
| 2025-10-20 | 43.82 | 43.25 | 0.10 | 0.23% | 42.60 | 44.16 | 9264 | 3999.98 | 1.36% | 0.00 |
| 2025-10-17 | 45.99 | 43.15 | -1.99 | -4.41% | 42.90 | 46.79 | 18853 | 8355.89 | 2.77% | 0.00 |
| 2025-10-16 | 47.26 | 45.14 | -3.44 | -7.08% | 44.58 | 49.20 | 34528 | 15998.89 | 5.08% | 0.00 |
| 2025-10-15 | 47.02 | 48.58 | 1.65 | 3.52% | 46.13 | 50.66 | 42620 | 20684.14 | 6.27% | 0.00 |
| 2025-10-14 | 46.90 | 46.93 | 0.71 | 1.54% | 46.22 | 49.20 | 22212 | 10598.00 | 3.27% | 0.00 |
深证大盘股票行情在线 K线走势图
五洲医疗(301234)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
